Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-08 |
5.6045 |
43,308.0377 |
5.7072 |
5.5145 |
5.7928 |
5.7859 |
2025-02-07 |
5.8959 |
54,350.4658 |
5.7297 |
5.5324 |
6.2444 |
5.5806 |
2025-02-06 |
5.8336 |
26,593.5316 |
5.9652 |
5.6770 |
6.1505 |
5.6901 |
2025-02-05 |
6.0752 |
12,456.1999 |
6.0800 |
5.8805 |
6.2627 |
5.9830 |
2025-02-04 |
6.1367 |
49,959.1036 |
6.5014 |
5.8428 |
6.5673 |
6.2024 |
2025-02-03 |
5.7035 |
102,171.0757 |
6.1485 |
3.8203 |
6.3376 |
6.3317 |
2025-02-02 |
6.6188 |
73,012.4420 |
7.0504 |
5.8488 |
7.1863 |
6.0139 |
2025-02-01 |
7.4188 |
13,569.8722 |
7.8108 |
7.1432 |
7.8556 |
7.1684 |
2025-01-31 |
8.0947 |
15,516.9240 |
7.8385 |
7.6793 |
8.4025 |
7.8593 |
2025-01-30 |
7.7929 |
7,336.3639 |
7.4522 |
7.3669 |
8.0149 |
7.8444 |
2025-01-29 |
7.3690 |
11,975.4507 |
7.2191 |
7.1657 |
7.6878 |
7.5759 |
2025-01-28 |
7.5780 |
4,568.8743 |
7.6292 |
7.4065 |
7.7568 |
7.4435 |
2025-01-27 |
7.3244 |
58,296.1867 |
7.8224 |
6.8869 |
7.8224 |
7.7054 |
2025-01-26 |
8.2097 |
5,520.7515 |
8.0961 |
7.8618 |
8.4414 |
7.8626 |
2025-01-25 |
8.1440 |
3,324.7634 |
8.2046 |
8.0415 |
8.2625 |
8.1403 |
2025-01-24 |
8.4183 |
4,346.9954 |
8.3409 |
8.0010 |
8.5823 |
8.4678 |
2025-01-23 |
8.3516 |
6,998.1835 |
8.5045 |
8.1885 |
8.5786 |
8.3519 |
2025-01-22 |
8.7019 |
56,616.5263 |
8.7325 |
8.5033 |
8.9878 |
8.5414 |
2025-01-21 |
8.3607 |
90,183.9442 |
8.5384 |
8.1484 |
8.6627 |
8.5345 |
2025-01-20 |
8.7823 |
60,156.5801 |
8.4902 |
8.2669 |
9.2531 |
8.6071 |
2025-01-19 |
9.2376 |
38,249.7418 |
9.3131 |
8.7207 |
9.5522 |
9.3368 |
2025-01-18 |
9.2861 |
9,625.3538 |
9.7805 |
9.0642 |
9.8650 |
9.2698 |
2025-01-17 |
9.5167 |
5,602.2553 |
9.2933 |
9.2716 |
9.7556 |
9.7290 |
2025-01-16 |
9.3501 |
12,201.5478 |
9.4646 |
9.0561 |
9.4697 |
9.2311 |
2025-01-15 |
9.1656 |
11,577.6154 |
9.0572 |
8.7674 |
9.4052 |
9.3408 |
2025-01-14 |
8.6366 |
5,994.1897 |
8.4856 |
8.4319 |
8.9155 |
8.7698 |
2025-01-13 |
8.3588 |
10,864.9190 |
8.8097 |
7.9313 |
9.0679 |
8.1731 |
2025-01-12 |
8.9695 |
3,716.5156 |
9.1203 |
8.8581 |
9.1437 |
9.0711 |
2025-01-11 |
9.0156 |
1,376.2372 |
9.1262 |
8.8483 |
9.2606 |
9.1373 |
2025-01-10 |
8.9804 |
5,098.9946 |
8.6815 |
8.6547 |
9.2234 |
9.1660 |
2025-01-09 |
8.8433 |
17,513.9188 |
8.9882 |
8.5490 |
9.1235 |
8.5677 |
2025-01-08 |
9.3034 |
30,180.9358 |
9.6725 |
8.6646 |
9.7010 |
8.9440 |
2025-01-07 |
10.0857 |
30,395.2148 |
10.1680 |
9.5484 |
10.6270 |
9.7412 |
2025-01-06 |
10.0886 |
4,654.0392 |
10.1250 |
9.8204 |
10.2750 |
10.0190 |
2025-01-05 |
9.8967 |
4,249.4816 |
9.9850 |
9.7319 |
10.0340 |
9.8762 |
2025-01-04 |
9.7815 |
9,668.4114 |
9.8237 |
9.6596 |
9.9790 |
9.7529 |
2025-01-03 |
9.6309 |
11,349.2937 |
9.2611 |
9.1592 |
9.8817 |
9.7547 |
2025-01-02 |
9.2289 |
5,768.8038 |
9.0363 |
9.0144 |
9.4107 |
9.2629 |
2025-01-01 |
8.6207 |
5,342.7365 |
8.7750 |
8.4303 |
8.9305 |
8.9186 |
2024-12-31 |
8.9717 |
6,386.4022 |
8.8758 |
8.6653 |
9.0226 |
8.9267 |
2024-12-30 |
9.0684 |
4,751.3677 |
8.8880 |
8.6873 |
9.3241 |
8.8702 |
2024-12-29 |
9.1388 |
1,504.3896 |
9.1433 |
9.0152 |
9.2192 |
9.0522 |
2024-12-28 |
8.8812 |
5,398.8364 |
8.7707 |
8.6306 |
9.1843 |
9.0948 |
2024-12-27 |
8.9288 |
7,208.7897 |
8.8634 |
8.7062 |
9.2798 |
8.8061 |
2024-12-26 |
9.2198 |
8,479.9652 |
9.6213 |
8.8019 |
9.6360 |
8.8675 |
2024-12-25 |
9.7003 |
5,837.8210 |
9.8090 |
9.5061 |
9.8807 |
9.5818 |
2024-12-24 |
9.5315 |
15,113.8090 |
9.6849 |
9.2935 |
9.9261 |
9.6933 |
2024-12-23 |
9.1250 |
14,424.5529 |
9.1727 |
8.9033 |
9.4579 |
9.2540 |
2024-12-22 |
9.3896 |
21,492.8159 |
9.4880 |
9.0237 |
9.6412 |
9.2739 |
2024-12-21 |
10.4296 |
29,717.0623 |
10.8570 |
9.7162 |
11.2230 |
9.8135 |